Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Companhia Paranaense DE Energia [Copel] ADR (NY: ELP )

7.275 +0.235 (+3.34%)
Streaming Delayed Price Updated: 10:19 AM EDT, May 2, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Jan 31, 2003 0.5340 0.5613 0.5340 0.5522 823,790 +0.01(+2.53%)
Jan 30, 2003 0.5454 0.5522 0.5386 0.5386 374,490 -0.02(-2.87%)
Jan 29, 2003 0.5249 0.5613 0.5136 0.5545 4,224,125 +0.03(+5.17%)
Jan 28, 2003 0.5408 0.5408 0.4999 0.5272 785,945 +0.00(+0.43%)
Jan 27, 2003 0.5340 0.5681 0.5227 0.5249 221,349 -0.03(-4.94%)
Jan 24, 2003 0.5908 0.5908 0.5363 0.5522 280,757 -0.04(-6.18%)
Jan 23, 2003 0.5908 0.6022 0.5886 0.5886 719,496 +0.03(+4.86%)
Jan 22, 2003 0.5636 0.5817 0.5522 0.5613 1,939,779 -0.01(-2.37%)
Jan 21, 2003 0.6022 0.6136 0.5636 0.5749 3,116,937 -0.05(-7.66%)
Jan 17, 2003 0.6386 0.6386 0.6136 0.6226 705,414 -0.04(-5.52%)
Jan 16, 2003 0.6590 0.6817 0.6567 0.6590 1,791,479 -0.01(-1.36%)
Jan 15, 2003 0.6908 0.6908 0.6613 0.6681 1,155,594 -0.02(-3.61%)
Jan 14, 2003 0.6931 0.7045 0.6817 0.6931 664,488 +0.00(+0.00%)
Jan 13, 2003 0.7113 0.7113 0.6908 0.6931 798,266 -0.02(-3.17%)
Jan 10, 2003 0.7045 0.7226 0.7045 0.7158 1,427,551 +0.02(+3.28%)
Jan 09, 2003 0.6635 0.6931 0.6635 0.6931 1,031,498 +0.03(+4.45%)
Jan 08, 2003 0.6545 0.6749 0.6522 0.6635 1,904,574 +0.00(+0.00%)
Jan 07, 2003 0.6795 0.6817 0.6476 0.6635 596,719 -0.03(-3.95%)
Jan 06, 2003 0.6704 0.6931 0.6476 0.6908 1,913,376 +0.06(+8.96%)
Jan 03, 2003 0.6704 0.6704 0.6317 0.6340 532,911 -0.02(-3.79%)
Jan 02, 2003 0.6499 0.6567 0.6386 0.6590 1,739,992 +0.02(+3.20%)
Dec 31, 2002 0.6136 0.6386 0.6136 0.6386 267,115 +0.01(+1.08%)
Dec 30, 2002 0.6295 0.6363 0.6249 0.6317 163,261 +0.02(+2.96%)
Dec 27, 2002 0.6249 0.6249 0.6090 0.6136 161,941 -0.02(-3.23%)
Dec 26, 2002 0.6476 0.6476 0.6249 0.6340 159,741 -0.04(-5.42%)
Dec 24, 2002 0.6317 0.6704 0.6317 0.6704 119,255 +0.02(+2.43%)
Dec 23, 2002 0.6499 0.6817 0.6249 0.6545 631,924 -0.05(-7.40%)
Dec 20, 2002 0.6476 0.7067 0.6476 0.7067 5,653,876 +0.10(+17.36%)
Dec 19, 2002 0.5590 0.6090 0.5590 0.6022 3,900,681 +0.05(+9.05%)
Dec 18, 2002 0.5113 0.5658 0.5022 0.5522 1,800,720 +0.04(+7.52%)
Dec 17, 2002 0.5068 0.5158 0.4999 0.5136 295,719 +0.01(+2.73%)
Dec 16, 2002 0.4954 0.5113 0.4886 0.4999 359,088 +0.01(+2.80%)
Dec 13, 2002 0.4727 0.5090 0.4590 0.4863 1,835,045 +0.03(+6.47%)
Dec 12, 2002 0.4658 0.4681 0.4522 0.4568 2,277,304 -0.00(-0.49%)
Dec 11, 2002 0.4522 0.4613 0.4363 0.4590 766,582 +0.01(+2.54%)
Dec 10, 2002 0.4318 0.4477 0.4249 0.4477 1,073,743 +0.02(+3.68%)
Dec 09, 2002 0.4363 0.4409 0.4318 0.4318 261,835 -0.01(-3.06%)
Dec 06, 2002 0.4545 0.4545 0.4409 0.4454 303,200 +0.01(+2.62%)
Dec 05, 2002 0.4499 0.4499 0.4295 0.4340 847,113 -0.01(-2.05%)
Dec 04, 2002 0.4431 0.4522 0.4386 0.4431 2,449,367 -0.00(-1.02%)
Dec 03, 2002 0.4658 0.4658 0.4454 0.4477 1,532,725 -0.02(-4.37%)
Dec 02, 2002 0.5068 0.5068 0.4613 0.4681 3,102,415 -0.02(-3.29%)
Nov 29, 2002 0.4863 0.4908 0.4840 0.4840 484,504 +0.01(+2.40%)
Nov 27, 2002 0.4545 0.4795 0.4499 0.4727 324,323 +0.03(+6.12%)
Nov 26, 2002 0.4772 0.4772 0.4431 0.4454 4,145,354 -0.02(-4.39%)
Nov 25, 2002 0.4772 0.4818 0.4658 0.4658 4,232,486 -0.02(-3.30%)
Nov 22, 2002 0.4863 0.4931 0.4613 0.4818 1,796,320 -0.01(-1.85%)
Nov 21, 2002 0.5113 0.5158 0.4908 0.4908 2,649,154 -0.01(-1.37%)
Nov 20, 2002 0.5090 0.5090 0.4908 0.4977 1,382,665 +0.01(+2.34%)
Nov 19, 2002 0.4908 0.4999 0.4818 0.4863 738,418 -0.00(-0.47%)
Nov 18, 2002 0.4999 0.4999 0.4886 0.4886 74,369 +0.01(+2.38%)
Nov 15, 2002 0.4772 0.4795 0.4704 0.4772 90,212 +0.00(+0.00%)
Nov 14, 2002 0.4727 0.4772 0.4681 0.4772 492,865 +0.01(+2.44%)
Nov 13, 2002 0.4704 0.4704 0.4568 0.4658 202,867 -0.00(-0.97%)
Nov 12, 2002 0.4818 0.4818 0.4658 0.4704 210,788 -0.01(-2.36%)
Nov 11, 2002 0.4908 0.4977 0.4772 0.4818 1,250,647 +0.01(+2.91%)
Nov 08, 2002 0.4772 0.4954 0.4681 0.4681 2,002,267 -0.01(-1.90%)
Nov 07, 2002 0.4999 0.4999 0.4772 0.4772 651,727 -0.01(-2.33%)
Nov 06, 2002 0.4999 0.4999 0.4818 0.4886 157,101 -0.02(-4.44%)
Nov 05, 2002 0.5181 0.5181 0.5045 0.5113 1,292,012 -0.03(-5.46%)
Nov 04, 2002 0.5431 0.5499 0.5227 0.5408 916,202 +0.02(+3.93%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.